47,873€
-0,23%
Echtzeit-Aktienkurs Upstart Holdings Inc.
Bid:
Ask:
Aktienkurse zur Upstart Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 47,98 | 47,98 | 47,65 | 47,88 | -0,22% | - |
| 17.10.2024 | 50,12 | 50,64 | 46,73 | 47,98 | -4,18% | 501,00 |
| 16.10.2024 | 48,43 | 50,60 | 46,39 | 50,08 | 3,52% | 270,00 |
| 15.10.2024 | 49,63 | 52,39 | 48,35 | 48,37 | -2,53% | 584,00 |
| 14.10.2024 | 43,04 | 51,34 | 42,86 | 49,63 | 15,55% | 2.410,00 |
| 11.10.2024 | 39,48 | 43,26 | 39,14 | 42,95 | 8,36% | 615,00 |
| 10.10.2024 | 39,33 | 40,21 | 38,16 | 39,64 | 1,05% | - |
| 09.10.2024 | 39,06 | 39,88 | 38,41 | 39,23 | 0,55% | 113,00 |
| 08.10.2024 | 37,27 | 39,34 | 36,47 | 39,01 | 4,67% | 46,00 |
| 07.10.2024 | 37,34 | 38,61 | 36,73 | 37,27 | -0,47% | 110,00 |
| 04.10.2024 | 35,17 | 37,81 | 34,65 | 37,45 | 6,28% | 240,00 |
| 03.10.2024 | 35,26 | 35,58 | 33,97 | 35,23 | -0,19% | 235,00 |
| 02.10.2024 | 34,14 | 35,65 | 33,39 | 35,30 | 3,50% | - |
| 01.10.2024 | 35,93 | 36,42 | 34,02 | 34,11 | -4,94% | 250,00 |
| 30.09.2024 | 36,60 | 37,33 | 35,59 | 35,88 | -1,82% | 130,00 |
| 27.09.2024 | 36,58 | 38,03 | 35,62 | 36,54 | -0,02% | 871,00 |
| 26.09.2024 | 35,64 | 36,86 | 34,23 | 36,55 | 2,57% | 1.291,00 |
| 25.09.2024 | 33,67 | 37,34 | 33,44 | 35,63 | 5,61% | 510,00 |
| 24.09.2024 | 34,80 | 34,92 | 32,44 | 33,74 | -3,05% | 30,00 |
| 23.09.2024 | 35,56 | 36,50 | 34,28 | 34,80 | -2,04% | 530,00 |
| 20.09.2024 | 35,79 | 36,51 | 35,04 | 35,53 | -1,01% | 280,00 |
| 19.09.2024 | 34,61 | 37,17 | 34,52 | 35,89 | 3,65% | 717,00 |
| 18.09.2024 | 33,61 | 36,09 | 33,16 | 34,62 | 3,00% | 238,00 |
| 17.09.2024 | 31,45 | 34,47 | 31,11 | 33,61 | 7,00% | 1.313,00 |
| 16.09.2024 | 34,40 | 34,81 | 29,44 | 31,42 | -8,42% | 971,00 |
| 13.09.2024 | 32,63 | 34,65 | 32,63 | 34,31 | 5,59% | 160,00 |
| 12.09.2024 | 31,93 | 33,70 | 31,51 | 32,49 | 1,75% | 778,00 |
| 11.09.2024 | 30,53 | 32,03 | 29,82 | 31,93 | 4,57% | 355,00 |
| 10.09.2024 | 32,03 | 32,14 | 28,95 | 30,53 | -4,62% | 653,00 |
| 09.09.2024 | 30,85 | 32,66 | 30,71 | 32,01 | 3,53% | 634,00 |
| 06.09.2024 | 32,27 | 33,15 | 30,48 | 30,92 | -4,19% | 44,00 |
| 05.09.2024 | 32,69 | 34,09 | 31,97 | 32,27 | -1,26% | 143,00 |
| 04.09.2024 | 34,58 | 35,05 | 32,50 | 32,69 | -5,39% | 956,00 |
| 03.09.2024 | 38,39 | 38,39 | 34,51 | 34,55 | -10,01% | 294,00 |
| 02.09.2024 | 38,39 | 38,40 | 38,28 | 38,39 | -0,36% | 213,00 |
| 30.08.2024 | 38,77 | 39,75 | 37,62 | 38,53 | -0,50% | 487,00 |
| 29.08.2024 | 38,53 | 41,28 | 37,91 | 38,72 | 0,48% | 355,00 |
| 28.08.2024 | 39,51 | 40,02 | 36,97 | 38,54 | -2,46% | 985,00 |
| 27.08.2024 | 38,52 | 39,63 | 37,28 | 39,51 | 2,39% | 1.483,00 |
| 26.08.2024 | 37,56 | 39,51 | 36,80 | 38,59 | 2,72% | 931,00 |
| 23.08.2024 | 35,87 | 37,81 | 35,83 | 37,56 | 4,74% | 130,00 |
| 22.08.2024 | 36,55 | 36,92 | 35,27 | 35,86 | -1,68% | 82,00 |
| 21.08.2024 | 34,44 | 36,63 | 34,24 | 36,48 | 5,89% | 1.589,00 |
| 20.08.2024 | 36,47 | 36,77 | 34,13 | 34,45 | -5,44% | 1.897,00 |
| 19.08.2024 | 33,36 | 36,70 | 32,92 | 36,43 | 9,31% | 216,00 |
| 16.08.2024 | 33,22 | 34,99 | 32,30 | 33,33 | 0,31% | 307,00 |
| 15.08.2024 | 32,79 | 34,88 | 32,79 | 33,22 | 1,32% | 167,00 |
| 14.08.2024 | 34,26 | 35,59 | 32,74 | 32,79 | -4,28% | 340,00 |
| 13.08.2024 | 31,35 | 34,70 | 31,22 | 34,26 | 9,27% | 660,00 |
| 12.08.2024 | 33,19 | 33,36 | 30,89 | 31,35 | -5,53% | 772,00 |
| 09.08.2024 | 31,43 | 35,21 | 30,07 | 33,19 | 5,58% | 1.062,00 |
| 08.08.2024 | 30,37 | 32,33 | 29,69 | 31,43 | 3,56% | 123,00 |
| 07.08.2024 | 24,93 | 33,28 | 24,93 | 30,35 | 21,75% | 6.690,00 |
| 06.08.2024 | 21,83 | 26,80 | 21,27 | 24,93 | 13,76% | 1.448,00 |
| 05.08.2024 | 21,82 | 22,36 | 18,16 | 21,92 | 0,42% | 3.728,00 |
| 02.08.2024 | 23,58 | 23,58 | 21,58 | 21,82 | -7,45% | 1.058,00 |
| 01.08.2024 | 26,65 | 26,67 | 23,24 | 23,58 | -8,50% | 988,00 |
| 31.07.2024 | 24,39 | 27,15 | 24,39 | 25,77 | 7,03% | 226,00 |
| 30.07.2024 | 24,01 | 24,93 | 23,03 | 24,08 | 0,19% | 445,00 |
| 29.07.2024 | 24,14 | 25,65 | 23,79 | 24,03 | -0,45% | 437,00 |
| 26.07.2024 | 23,70 | 24,99 | 23,70 | 24,14 | 1,87% | 168,00 |
| 25.07.2024 | 23,36 | 24,21 | 22,81 | 23,70 | 1,99% | - |
| 24.07.2024 | 25,22 | 25,58 | 22,90 | 23,24 | -8,98% | 467,00 |
| 23.07.2024 | 25,36 | 26,11 | 25,16 | 25,53 | 0,64% | - |
| 22.07.2024 | 25,49 | 26,54 | 24,82 | 25,37 | -0,47% | 46,00 |
| 19.07.2024 | 26,35 | 26,60 | 25,39 | 25,49 | -2,26% | 16,00 |
| 18.07.2024 | 28,62 | 28,85 | 25,91 | 26,08 | -7,64% | 2.424,00 |
| 17.07.2024 | 29,41 | 29,92 | 27,68 | 28,23 | -3,99% | 1.428,00 |
| 16.07.2024 | 27,57 | 29,68 | 26,99 | 29,41 | 6,67% | 1.422,00 |
| 15.07.2024 | 24,86 | 28,62 | 24,86 | 27,57 | 10,68% | 760,00 |
| 12.07.2024 | 24,78 | 25,27 | 24,14 | 24,91 | 0,49% | 40,00 |
| 11.07.2024 | 22,89 | 24,81 | 22,81 | 24,79 | 8,26% | 130,00 |
| 10.07.2024 | 22,44 | 22,94 | 22,04 | 22,90 | 2,02% | 150,00 |
| 09.07.2024 | 21,58 | 22,56 | 21,13 | 22,44 | 3,98% | - |
| 08.07.2024 | 21,29 | 22,27 | 21,22 | 21,58 | 1,08% | - |
| 05.07.2024 | 21,25 | 21,67 | 20,89 | 21,35 | 0,48% | 150,00 |
| 04.07.2024 | 21,32 | 21,32 | 21,25 | 21,25 | -0,50% | 6,00 |
| 03.07.2024 | 21,27 | 21,72 | 21,25 | 21,36 | 0,25% | 2,00 |
| 02.07.2024 | 21,39 | 21,58 | 20,80 | 21,31 | -0,28% | - |
| 01.07.2024 | 22,01 | 22,24 | 21,35 | 21,37 | -2,93% | 11,00 |
| 28.06.2024 | 21,96 | 22,57 | 21,62 | 22,01 | 0,03% | - |
| 27.06.2024 | 21,43 | 22,06 | 21,12 | 22,00 | 2,25% | 800,00 |
| 26.06.2024 | 21,06 | 21,83 | 20,81 | 21,52 | 2,12% | - |
| 25.06.2024 | 21,63 | 21,88 | 20,77 | 21,07 | -2,90% | - |
| 24.06.2024 | 20,27 | 21,98 | 20,19 | 21,70 | 7,07% | 91,00 |
| 21.06.2024 | 20,45 | 20,60 | 19,89 | 20,27 | -0,82% | - |
| 20.06.2024 | 20,74 | 21,09 | 20,40 | 20,44 | -1,47% | 115,00 |
| 19.06.2024 | 20,73 | 20,80 | 20,66 | 20,74 | 0,24% | 30,00 |
| 18.06.2024 | 20,95 | 21,29 | 20,52 | 20,69 | -0,61% | 65,00 |
| 17.06.2024 | 20,88 | 21,26 | 20,31 | 20,82 | -0,47% | 100,00 |
| 14.06.2024 | 21,60 | 21,69 | 20,80 | 20,92 | -3,07% | 195,00 |
| 13.06.2024 | 23,20 | 23,77 | 21,33 | 21,58 | -6,89% | 1.678,00 |
| 12.06.2024 | 22,67 | 25,11 | 22,67 | 23,18 | 2,24% | 588,00 |
| 11.06.2024 | 22,13 | 22,70 | 21,74 | 22,67 | 2,48% | - |
| 10.06.2024 | 22,70 | 22,88 | 22,10 | 22,12 | -3,14% | 22,00 |
| 07.06.2024 | 24,58 | 24,96 | 22,40 | 22,84 | -7,32% | 2.480,00 |
| 06.06.2024 | 24,36 | 24,75 | 23,65 | 24,64 | 1,48% | 1.638,00 |
| 05.06.2024 | 22,57 | 24,64 | 22,45 | 24,28 | 7,68% | 412,00 |
| 04.06.2024 | 22,12 | 23,38 | 22,02 | 22,55 | 2,07% | 61,00 |
| 03.06.2024 | 22,81 | 23,87 | 21,79 | 22,09 | -2,78% | 120,00 |